United Paper Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	16.100	16.300	15.700	15.800	12.436	701,500
2022-05-06	16.100	16.300	16.000	16.100	12.672	399,200
2022-05-05	16.400	16.600	16.200	16.200	12.751	321,500
2022-05-03	16.800	16.800	16.400	16.400	12.908	739,900
2022-04-29	16.600	17.200	16.500	16.800	13.223	2,126,600
2022-04-28	16.600	16.700	16.400	16.600	13.066	312,500
2022-04-27	16.500	16.700	16.400	16.600	13.066	1,093,200
2022-04-26	16.400	16.600	16.200	16.600	13.066	1,024,300
2022-04-25	16.300	16.400	16.200	16.400	12.908	771,200
2022-04-22	16.200	16.300	16.100	16.300	12.830	206,100
2022-04-21	16.300	16.300	16.100	16.200	12.751	176,300
2022-04-20	16.200	16.400	16.200	16.200	12.751	133,000
2022-04-19	16.200	16.400	16.200	16.300	12.830	306,500
2022-04-18	16.200	16.300	16.100	16.100	12.672	561,100
2022-04-12	16.100	16.300	16.100	16.200	12.751	250,300
2022-04-11	16.500	16.500	16.200	16.200	12.751	195,500
2022-04-08	16.300	16.500	16.300	16.400	12.908	267,600
2022-04-07	16.500	16.500	16.200	16.400	12.908	363,900
2022-04-05	16.600	16.700	16.400	16.500	12.987	353,400
2022-04-04	16.700	16.700	16.400	16.500	12.987	573,000
2022-04-01	16.400	16.700	16.300	16.600	13.066	1,049,200
2022-03-31	16.300	16.400	16.100	16.400	12.908	656,100
2022-03-30	16.200	16.300	16.100	16.300	12.830	251,200
2022-03-29	16.300	16.400	16.100	16.100	12.672	284,000
2022-03-28	16.300	16.300	16.100	16.300	12.830	326,000
2022-03-25	16.300	16.300	16.100	16.200	12.751	573,900
2022-03-24	16.300	16.400	16.200	16.300	12.830	216,604
2022-03-23	16.600	16.600	16.300	16.400	12.908	320,362
2022-03-22	16.500	16.600	16.300	16.600	13.066	773,700
2022-03-21	16.500	16.600	16.300	16.500	12.987	420,000
2022-03-18	16.800	16.800	16.500	16.500	12.987	495,300
2022-03-17	16.300	16.900	16.300	16.800	13.223	2,116,100
2022-03-16	16.200	16.500	16.200	16.200	12.751	421,200
2022-03-15	16.300	16.400	16.100	16.100	12.672	540,100
2022-03-14	16.300	16.400	16.100	16.300	12.830	194,500
2022-03-11	16.200	16.400	16.000	16.300	12.830	349,400
2022-03-10	16.500	16.600	16.100	16.200	12.751	846,900
2022-03-09	15.400	16.000	15.400	16.000	12.594	988,900
2022-03-08	16.300	16.400	15.500	15.700	12.357	2,443,500
2022-03-07	16.800	16.900	16.500	16.500	12.743	1,489,400
2022-03-04	16.800	16.900	16.700	16.800	12.975	550,300
2022-03-03	16.900	16.900	16.700	16.800	12.975	439,200
2022-03-02	16.900	17.000	16.800	16.800	12.975	536,700
2022-03-01	16.700	17.000	16.600	16.900	13.052	421,500
2022-02-28	16.700	16.900	16.700	16.700	12.898	322,800
2022-02-25	16.800	16.800	16.600	16.700	12.898	651,100
2022-02-24	16.900	16.900	16.600	16.700	12.898	1,490,600
2022-02-23	16.900	17.100	16.900	17.100	13.207	342,100
2022-02-22	17.000	17.000	16.800	16.900	13.052	342,700
2022-02-21	17.000	17.100	16.900	16.900	13.052	395,600
2022-02-18	17.000	17.000	16.800	16.800	12.975	283,200
2022-02-17	17.100	17.100	16.900	17.000	13.129	453,500
2022-02-15	16.800	17.000	16.700	17.000	13.129	325,200
2022-02-14	16.700	16.900	16.700	16.800	12.975	315,600
2022-02-11	16.600	16.900	16.600	16.800	12.975	505,500
2022-02-10	16.800	17.000	16.700	16.700	12.898	674,700
2022-02-09	17.000	17.100	16.900	16.900	13.052	1,013,200
2022-02-08	17.000	17.000	16.900	16.900	13.052	231,000
2022-02-07	16.900	16.900	16.600	16.900	13.052	826,100
2022-02-04	16.900	17.000	16.700	16.800	12.975	1,004,200

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.4000 THB
2026-03-10	0.3000 THB
2025-08-26	0.3000 THB
2025-03-11	0.3000 THB
2024-08-22	0.1800 THB
2024-03-11	0.2100 THB
2023-08-22	0.0700 THB
2023-03-09	0.2100 THB
2022-08-26	0.4300 THB
2022-03-08	0.3100 THB
2021-11-22	0.4000 THB
2021-03-08	0.3900 THB
2020-11-25	0.4100 THB
2020-03-06	0.6700 THB
2019-03-06	0.6000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.